TSX:PDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.67	40.67	40.56	40.59	40.59	-	1,431
Dec 4, 2025	40.41	40.68	40.36	40.59	40.59	0.64%	22,865
Dec 3, 2025	40.45	40.45	40.33	40.33	40.33	-0.07%	3,583
Dec 2, 2025	40.41	40.41	40.24	40.36	40.36	0.05%	1,251
Dec 1, 2025	40.34	40.37	40.25	40.34	40.34	-0.35%	3,739
Nov 28, 2025	40.45	40.49	40.45	40.48	40.48	0.52%	3,486
Nov 27, 2025	40.35	40.36	40.27	40.27	40.27	-0.27%	1,758
Nov 26, 2025	40.28	40.42	40.28	40.38	40.25	0.32%	2,780
Nov 25, 2025	39.94	40.28	39.94	40.25	40.12	0.70%	4,509
Nov 24, 2025	40.08	40.08	39.89	39.97	39.84	-0.10%	9,353
Nov 21, 2025	39.92	40.02	39.90	40.01	39.88	0.58%	2,597
Nov 20, 2025	40.18	40.21	39.76	39.78	39.65	-0.67%	2,383
Nov 19, 2025	40.05	40.05	39.88	40.05	39.92	-0.17%	7,944
Nov 18, 2025	40.14	40.14	40.12	40.12	39.99	-0.30%	555
Nov 17, 2025	40.37	40.44	40.24	40.24	40.11	-0.32%	4,346
Nov 14, 2025	40.03	40.37	40.03	40.37	40.24	0.45%	1,612
Nov 13, 2025	40.44	40.44	40.10	40.19	40.06	-1.03%	2,126
Nov 12, 2025	40.25	40.61	40.25	40.61	40.48	1.07%	2,132
Nov 11, 2025	40.21	40.26	40.15	40.18	40.05	0.12%	5,076
Nov 10, 2025	39.91	40.13	39.91	40.13	40.00	0.63%	3,119
Nov 7, 2025	39.64	39.88	39.59	39.88	39.75	0.15%	3,732
Nov 6, 2025	39.73	39.82	39.66	39.82	39.69	0.33%	3,179
Nov 5, 2025	39.75	39.83	39.67	39.69	39.56	0.40%	5,017
Nov 4, 2025	39.51	39.63	39.45	39.53	39.40	-0.53%	7,206
Nov 3, 2025	39.55	39.80	39.54	39.74	39.61	0.30%	13,082
Oct 31, 2025	39.52	39.62	39.43	39.62	39.49	0.41%	4,703
Oct 30, 2025	39.45	39.62	39.45	39.46	39.33	-0.38%	7,844
Oct 29, 2025	39.65	39.74	39.49	39.61	39.35	-0.90%	4,786
Oct 28, 2025	39.92	40.04	39.92	39.97	39.71	0.01%	5,090
Oct 27, 2025	39.97	39.97	39.83	39.97	39.71	0.24%	2,439
Oct 24, 2025	39.86	39.87	39.86	39.87	39.61	0.23%	425
Oct 23, 2025	39.78	39.90	39.78	39.78	39.52	0.20%	6,536
Oct 22, 2025	39.59	39.70	39.59	39.70	39.44	0.28%	2,168
Oct 21, 2025	39.46	39.59	39.46	39.59	39.33	0.03%	6,289
Oct 20, 2025	39.42	39.62	39.42	39.58	39.32	0.30%	2,542
Oct 17, 2025	39.44	39.48	39.38	39.46	39.21	0.01%	4,654
Oct 16, 2025	39.94	39.94	39.37	39.46	39.20	-0.92%	7,875
Oct 15, 2025	39.74	40.00	39.74	39.82	39.56	0.30%	3,091
Oct 14, 2025	39.43	39.74	39.43	39.70	39.44	0.63%	5,685
Oct 10, 2025	39.66	39.66	39.45	39.45	39.20	-0.53%	7,423
Oct 9, 2025	39.81	39.81	39.63	39.66	39.40	-0.43%	7,418
Oct 8, 2025	40.20	40.20	39.78	39.83	39.57	-0.55%	5,624
Oct 7, 2025	40.11	40.11	39.99	40.05	39.79	-0.20%	4,155
Oct 6, 2025	40.27	40.27	39.90	40.13	39.87	0.12%	8,166
Oct 3, 2025	39.87	40.13	39.87	40.08	39.82	0.70%	4,648
Oct 2, 2025	39.71	39.80	39.62	39.80	39.54	0.40%	2,180
Oct 1, 2025	39.71	39.78	39.64	39.64	39.38	0.05%	2,492
Sep 30, 2025	39.39	39.62	39.39	39.62	39.36	0.48%	5,138
Sep 29, 2025	39.42	39.46	39.38	39.43	39.18	-0.33%	7,844
Sep 26, 2025	39.37	39.61	39.37	39.56	39.18	0.51%	903